Ferguson Enterprises Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	29.750	29.750	29.750	29.750	19.577	0
2012-01-05	29.750	29.750	29.750	29.750	19.577	0
2012-01-04	29.750	29.750	29.750	29.750	19.577	0
2012-01-03	29.750	29.750	29.750	29.750	19.577	0
2011-12-30	29.750	29.750	29.750	29.750	19.577	0
2011-12-29	29.750	29.750	29.750	29.750	19.577	0
2011-12-28	29.750	29.750	29.750	29.750	19.577	0
2011-12-27	29.750	29.750	29.750	29.750	19.577	0
2011-12-23	29.750	29.750	29.750	29.750	19.577	0
2011-12-22	29.750	29.750	29.750	29.750	19.577	0
2011-12-21	29.750	29.750	29.750	29.750	19.577	0
2011-12-20	29.750	29.750	29.750	29.750	19.577	0
2011-12-19	29.750	29.750	29.750	29.750	19.577	0
2011-12-16	29.750	29.750	29.750	29.750	19.577	0
2011-12-15	29.750	29.750	29.750	29.750	19.577	0
2011-12-14	29.750	29.750	29.750	29.750	19.577	0
2011-12-13	29.750	29.750	29.750	29.750	19.577	0
2011-12-12	29.750	29.750	29.750	29.750	19.577	0
2011-12-09	29.750	29.750	29.750	29.750	19.577	0
2011-12-08	29.750	29.750	29.750	29.750	19.577	0
2011-12-07	29.750	29.750	29.750	29.750	19.577	0
2011-12-06	29.750	29.750	29.750	29.750	19.577	0
2011-12-05	29.750	29.750	29.750	29.750	19.577	189
2011-12-02	29.300	29.300	29.300	29.300	19.281	379
2011-12-01	29.800	29.800	29.800	29.800	19.610	0
2011-11-30	29.700	29.800	29.700	29.800	19.610	1,042
2011-11-29	28.510	28.510	28.510	28.510	18.761	1,136
2011-11-28	26.600	26.600	26.600	26.600	17.504	0
2011-11-25	26.600	26.600	26.600	26.600	17.504	0
2011-11-23	26.600	26.600	26.600	26.600	17.504	189
2011-11-22	27.300	27.300	27.300	27.300	17.965	284
2011-11-21	27.800	27.800	27.800	27.800	18.294	189
2011-11-18	29.100	29.100	29.100	29.100	19.149	0
2011-11-17	29.100	29.100	29.100	29.100	19.149	758
2011-11-16	29.200	29.200	29.200	29.200	19.215	0
2011-11-15	29.200	29.200	29.200	29.200	19.215	0
2011-11-14	29.200	29.200	29.200	29.200	19.215	189
2011-11-11	26.460	26.460	26.460	26.460	17.412	0
2011-11-10	26.460	26.460	26.460	26.460	17.412	0
2011-11-09	26.460	26.460	26.460	26.460	17.412	0
2011-11-08	26.460	26.460	26.460	26.460	17.412	0
2011-11-07	26.460	26.460	26.460	26.460	17.412	0
2011-11-04	26.460	26.460	26.460	26.460	17.412	0
2011-11-03	26.460	26.460	26.460	26.460	17.412	0
2011-11-02	26.460	26.460	26.460	26.460	17.412	0
2011-11-01	26.460	26.460	26.460	26.460	17.412	0
2011-10-31	26.460	26.460	26.460	26.460	17.412	0
2011-10-28	26.460	26.460	26.460	26.460	17.412	0
2011-10-27	26.460	26.460	26.460	26.460	17.412	0
2011-10-26	26.460	26.460	26.460	26.460	17.412	0
2011-10-25	26.460	26.460	26.460	26.460	17.412	0
2011-10-24	26.460	26.460	26.460	26.460	17.412	0
2011-10-21	26.460	26.460	26.460	26.460	17.412	0
2011-10-20	26.460	26.460	26.460	26.460	17.412	0
2011-10-19	26.460	26.460	26.460	26.460	17.412	0
2011-10-18	26.460	26.460	26.460	26.460	17.412	1,989
2011-10-17	26.500	26.500	26.500	26.500	17.438	0
2011-10-14	26.500	26.500	26.500	26.500	17.438	0
2011-10-13	26.500	26.500	26.500	26.500	17.438	0
2011-10-12	26.500	26.500	26.500	26.500	17.438	284

← NewerPage 63 of 72 · 4,308 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-06-11	947:1000

Dividends

Ex-date	Amount
2026-08-21	0.8900 USD
2026-05-15	0.8900 USD
2026-03-06	0.8900 USD
2026-01-02	0.8900 USD
2025-09-26	0.8300 USD
2025-06-20	0.8300 USD
2025-03-21	0.8300 USD
2024-12-20	0.8300 USD
2024-09-27	0.7900 USD
2024-06-14	0.7900 USD
2024-03-14	0.7900 USD
2023-12-14	0.7900 USD
2023-10-05	0.7500 USD
2023-06-15	0.7500 USD
2023-03-16	0.7500 USD
2022-12-15	0.7500 USD
2022-10-27	1.9100 USD
2022-03-24	0.8400 USD
2021-10-28	1.6650 USD
2021-03-25	2.5290 USD
2020-11-12	2.0820 USD
2020-03-26	0.6750 USD
2019-10-24	1.4510 USD
2019-04-04	0.6310 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.